(Login BolsaPT & Canal Forex) |
|
 ALTADIS R - [Ticker: ALT.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ALT.MC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 24,37 | 25,00 | 24,15 | 24,61 | 2.727.200 | | 2004-05-20 | 00:00:00 | 24,42 | 24,75 | 24,38 | 24,70 | 953.400 | | 2004-05-21 | 00:00:00 | 24,90 | 25,05 | 24,75 | 24,88 | 2.113.900 | | 2004-05-24 | 00:00:00 | 25,05 | 25,60 | 24,93 | 25,29 | 5.861.400 | | 2004-05-25 | 00:00:00 | 25,55 | 25,72 | 25,11 | 25,61 | 4.857.200 | | 2004-05-26 | 00:00:00 | 25,70 | 25,95 | 25,22 | 25,27 | 1.961.000 | | 2004-05-27 | 00:00:00 | 25,37 | 25,37 | 25,08 | 25,16 | 2.960.100 | | 2004-05-28 | 00:00:00 | 25,30 | 25,30 | 24,96 | 25,06 | 1.694.900 | | 2004-05-31 | 00:00:00 | 25,23 | 25,37 | 25,00 | 25,24 | 966.800 | | 2004-06-01 | 00:00:00 | 25,32 | 25,32 | 25,00 | 25,10 | 1.493.800 | | 2004-06-02 | 00:00:00 | 25,15 | 25,70 | 25,15 | 25,57 | 2.360.800 | | 2004-06-03 | 00:00:00 | 25,55 | 25,75 | 25,23 | 25,58 | 1.862.400 | | 2004-06-04 | 00:00:00 | 25,68 | 25,68 | 25,10 | 25,42 | 5.547.900 | | 2004-06-07 | 00:00:00 | 25,27 | 26,09 | 25,27 | 25,59 | 4.550.500 | | 2004-06-08 | 00:00:00 | 25,78 | 25,78 | 25,50 | 25,66 | 3.372.300 | | 2004-06-09 | 00:00:00 | 25,46 | 25,85 | 25,46 | 25,75 | 857.100 | | 2004-06-10 | 00:00:00 | 25,53 | 25,70 | 25,40 | 25,50 | 1.527.800 | | 2004-06-11 | 00:00:00 | 25,40 | 25,78 | 25,12 | 25,12 | 5.010.200 | | 2004-06-14 | 00:00:00 | 25,10 | 25,39 | 24,91 | 25,15 | 4.506.100 | | 2004-06-15 | 00:00:00 | 25,20 | 25,54 | 24,77 | 24,80 | 16.328.200 | | 2004-06-16 | 00:00:00 | 24,79 | 24,97 | 24,59 | 24,90 | 14.278.100 | | 2004-06-17 | 00:00:00 | 24,99 | 25,25 | 24,91 | 25,25 | 31.347.500 | | 2004-06-18 | 00:00:00 | 25,13 | 25,37 | 25,10 | 25,26 | 9.567.700 | | 2004-06-21 | 00:00:00 | 25,30 | 25,68 | 25,30 | 25,43 | 4.465.800 | | 2004-06-22 | 00:00:00 | 25,15 | 25,46 | 25,00 | 25,08 | 9.386.100 | | 2004-06-23 | 00:00:00 | 25,12 | 25,59 | 25,12 | 25,42 | 14.568.200 | | 2004-06-24 | 00:00:00 | 25,58 | 25,80 | 25,50 | 25,55 | 14.494.200 | | 2004-06-25 | 00:00:00 | 25,65 | 25,95 | 25,61 | 25,80 | 3.684.400 | | 2004-06-28 | 00:00:00 | 25,56 | 25,97 | 25,56 | 25,70 | 6.841.400 | | 2004-06-29 | 00:00:00 | 25,83 | 25,99 | 25,43 | 25,94 | 6.241.400 | | 2004-06-30 | 00:00:00 | 25,82 | 25,84 | 25,21 | 25,40 | 5.885.700 | | 2004-07-01 | 00:00:00 | 25,31 | 25,92 | 25,31 | 25,84 | 2.240.300 | | 2004-07-02 | 00:00:00 | 25,64 | 25,75 | 25,40 | 25,50 | 3.761.600 | | 2004-07-05 | 00:00:00 | 25,40 | 25,87 | 25,40 | 25,75 | 674.400 | | 2004-07-06 | 00:00:00 | 25,76 | 25,88 | 25,41 | 25,88 | 1.349.300 | | 2004-07-07 | 00:00:00 | 25,90 | 25,90 | 25,56 | 25,63 | 1.832.700 | | 2004-07-08 | 00:00:00 | 25,50 | 25,79 | 25,50 | 25,71 | 2.279.500 | | 2004-07-09 | 00:00:00 | 25,94 | 26,00 | 25,61 | 26,00 | 1.720.000 | | 2004-07-12 | 00:00:00 | 25,87 | 26,29 | 25,82 | 26,20 | 1.343.000 | | 2004-07-13 | 00:00:00 | 25,84 | 26,09 | 25,75 | 25,81 | 3.895.900 | | 2004-07-14 | 00:00:00 | 25,49 | 25,80 | 25,41 | 25,75 | 2.121.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
